NASDAQ:IOTS
Delisted
Adesto Technologies Corporation Stock Price (Quote)
$12.54
+0 (+0%)
At Close: Sep 04, 2020
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 4th Sep 2020 IOTS stock ended at $12.54. During the day the stock fluctuated 0% from a day low at $12.54 to a day high of $12.54. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Aug 06, 2018 | $5.05 | $5.15 | $5.00 | $5.15 | 435 579 |
| Aug 03, 2018 | $5.25 | $5.25 | $5.05 | $5.05 | 548 092 |
| Aug 02, 2018 | $5.20 | $5.30 | $4.70 | $5.30 | 1 388 681 |
| Aug 01, 2018 | $5.50 | $5.55 | $5.28 | $5.35 | 553 957 |
| Jul 31, 2018 | $5.55 | $5.75 | $5.35 | $5.50 | 463 824 |
| Jul 30, 2018 | $6.00 | $6.00 | $5.41 | $5.60 | 849 016 |
| Jul 27, 2018 | $5.90 | $5.95 | $5.71 | $5.85 | 340 641 |
| Jul 26, 2018 | $5.85 | $5.96 | $5.80 | $5.85 | 252 416 |
| Jul 25, 2018 | $6.00 | $6.10 | $5.85 | $5.85 | 455 522 |
| Jul 24, 2018 | $5.85 | $6.05 | $5.85 | $6.05 | 577 900 |
| Jul 23, 2018 | $5.75 | $5.95 | $5.65 | $5.80 | 576 683 |
| Jul 20, 2018 | $6.00 | $6.03 | $5.65 | $5.70 | 1 201 651 |
| Jul 19, 2018 | $5.90 | $6.05 | $5.85 | $6.00 | 434 935 |
| Jul 18, 2018 | $6.10 | $6.28 | $5.76 | $5.85 | 891 474 |
| Jul 17, 2018 | $5.75 | $6.25 | $5.70 | $6.20 | 1 164 262 |
| Jul 16, 2018 | $6.05 | $6.10 | $5.70 | $5.70 | 1 352 024 |
| Jul 13, 2018 | $6.15 | $6.15 | $5.61 | $5.70 | 1 387 412 |
| Jul 12, 2018 | $6.05 | $6.15 | $5.95 | $6.08 | 1 068 552 |
| Jul 11, 2018 | $6.15 | $6.35 | $5.90 | $6.00 | 4 126 439 |
| Jul 10, 2018 | $6.50 | $6.95 | $6.40 | $6.80 | 825 557 |
| Jul 09, 2018 | $8.40 | $8.40 | $6.35 | $6.40 | 1 819 678 |
| Jul 06, 2018 | $8.45 | $8.55 | $8.40 | $8.50 | 82 755 |
| Jul 05, 2018 | $8.35 | $8.55 | $8.20 | $8.50 | 146 732 |
| Jul 03, 2018 | $8.35 | $8.60 | $8.25 | $8.30 | 97 484 |
| Jul 02, 2018 | $8.40 | $8.55 | $8.20 | $8.40 | 118 317 |
